Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne RCFS3ADS1
0.51-0.03(-5.56%)RCB
GPW - Certyfikaty z dźwignią - Notowania ciągłe
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 18.05.2021 | 0.51 | 0.51 | 0.51 | 0.51 | 18 000 | 9 180 |
| 31.07.2020 | 2.15 | 2.15 | 2.15 | 2.15 | 10 000 | 21 500 |
| 30.07.2020 | 2.10 | 2.10 | 2.10 | 2.10 | 10 000 | 21 000 |
| 04.06.2020 | 1.98 | 1.98 | 1.96 | 1.96 | 140 | 276 |
| 19.05.2020 | 3.24 | 3.24 | 3.24 | 3.24 | 18 000 | 58 320 |
| 27.04.2020 | 3.82 | 4.28 | 3.82 | 4.28 | 10 000 | 40 500 |
| 26.02.2020 | 3.23 | 3.23 | 3.23 | 3.23 | 5 000 | 16 150 |
| 25.02.2020 | 2.97 | 2.98 | 2.97 | 2.98 | 10 000 | 29 750 |
| 24.02.2020 | 3.07 | 3.10 | 3.07 | 3.10 | 15 000 | 46 250 |
| 10.02.2020 | 2.54 | 2.54 | 2.54 | 2.54 | 4 000 | 10 160 |
| 03.02.2020 | 2.64 | 2.64 | 2.64 | 2.64 | 1 000 | 2 640 |
| 28.01.2020 | 2.37 | 2.37 | 2.28 | 2.28 | 20 000 | 46 100 |
| 27.01.2020 | 2.28 | 2.30 | 2.28 | 2.30 | 14 000 | 32 000 |
| 24.01.2020 | 2.05 | 2.05 | 2.05 | 2.05 | 10 000 | 20 500 |
| 23.01.2020 | 2.10 | 2.10 | 2.10 | 2.10 | 10 000 | 21 000 |
| 08.01.2020 | 2.45 | 2.45 | 2.45 | 2.45 | 10 000 | 24 500 |
| 07.01.2020 | 2.51 | 2.51 | 2.50 | 2.50 | 10 000 | 25 050 |
| 03.01.2020 | 2.61 | 2.61 | 2.61 | 2.61 | 1 000 | 2 610 |
| 23.12.2019 | 2.50 | 2.50 | 2.50 | 2.50 | 5 000 | 12 500 |
| 20.12.2019 | 2.63 | 2.64 | 2.63 | 2.64 | 10 000 | 26 350 |
| 18.12.2019 | 2.72 | 2.72 | 2.64 | 2.64 | 15 000 | 40 400 |
| 04.12.2019 | 2.97 | 2.97 | 2.96 | 2.96 | 10 000 | 29 650 |
| 03.12.2019 | 3.01 | 3.03 | 3.01 | 3.03 | 10 000 | 30 200 |
| 04.10.2019 | 3.46 | 3.49 | 3.46 | 3.49 | 10 000 | 34 750 |
| 02.10.2019 | 3.42 | 3.42 | 3.42 | 3.42 | 5 000 | 17 100 |
| 01.10.2019 | 3.20 | 3.20 | 3.20 | 3.20 | 5 000 | 16 000 |
| 10.09.2019 | 3.67 | 3.67 | 3.67 | 3.67 | 1 | 4 |
| 26.08.2019 | 4.20 | 4.20 | 4.04 | 4.04 | 480 | 1 978 |
| 16.08.2019 | 4.28 | 4.28 | 4.25 | 4.25 | 10 000 | 42 650 |
| 14.08.2019 | 4.19 | 4.41 | 4.19 | 4.41 | 10 000 | 42 925 |
| 08.08.2019 | 3.89 | 3.89 | 3.89 | 3.89 | 500 | 1 945 |
| 05.08.2019 | 3.69 | 3.69 | 3.69 | 3.69 | 1 000 | 3 690 |
| 02.08.2019 | 3.21 | 3.21 | 3.21 | 3.21 | 5 000 | 16 050 |
| 01.08.2019 | 3.10 | 3.10 | 3.02 | 3.02 | 10 000 | 30 600 |
| 31.07.2019 | 3.48 | 3.48 | 3.48 | 3.48 | 5 000 | 17 400 |
| 30.07.2019 | 3.30 | 3.50 | 3.30 | 3.50 | 10 000 | 34 000 |
| 12.07.2019 | 3.67 | 3.67 | 3.66 | 3.66 | 600 | 2 197 |
| 09.07.2019 | 3.51 | 3.51 | 3.51 | 3.51 | 1 000 | 3 510 |
| 08.07.2019 | 3.60 | 3.60 | 3.52 | 3.52 | 700 | 2 504 |
| 05.07.2019 | 3.74 | 3.74 | 3.74 | 3.74 | 800 | 2 992 |
| 21.06.2019 | 3.97 | 3.97 | 3.95 | 3.95 | 350 | 1 386 |
| 18.06.2019 | 4.04 | 4.04 | 4.04 | 4.04 | 50 | 202 |
| 17.06.2019 | 4.48 | 4.48 | 4.44 | 4.44 | 150 | 670 |
| 11.06.2019 | 4.38 | 4.38 | 4.38 | 4.38 | 250 | 1 095 |
| 07.06.2019 | 4.41 | 4.41 | 4.24 | 4.24 | 10 000 | 43 250 |
| 31.05.2019 | 4.90 | 4.90 | 4.90 | 4.90 | 2 500 | 12 250 |
| 29.05.2019 | 4.63 | 4.78 | 4.61 | 4.78 | 5 120 | 24 078 |
| 22.05.2019 | 4.40 | 4.55 | 4.40 | 4.55 | 2 532 | 11 146 |
| 16.05.2019 | 5.20 | 5.20 | 5.20 | 5.20 | 5 000 | 26 000 |
| 15.05.2019 | 5.26 | 5.39 | 5.26 | 5.39 | 2 170 | 11 555 |
Biznesradar bez reklam? Sprawdź BR Plus
